6819 伊豆シャボテンリゾート(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	657	658	657	658	2,006	90,161.70
1993-12-28	658	658	658	658	3,009	90,161.70
1993-12-27	678	678	668	668	2,006	91,531.90
1993-12-24	700	700	700	700	1,003	95,916.70
1993-12-22	701	701	700	700	4,012	95,916.70
1993-12-21	699	699	699	699	2,006	95,779.70
1993-12-17	698	698	698	698	5,016	95,642.60
1993-12-16	688	698	688	698	2,006	95,642.60
1993-12-14	708	708	708	708	1,003	97,012.90
1993-12-13	710	710	710	710	2,006	97,286.90
1993-12-09	709	710	709	710	5,016	97,286.90
1993-12-08	709	709	709	709	1,003	97,149.90
1993-12-07	707	710	707	710	3,009	97,286.90
1993-12-06	709	709	709	709	1,003	97,149.90
1993-12-02	709	709	709	709	2,006	97,149.90
1993-12-01	708	708	708	708	3,009	97,012.90
1993-11-29	708	708	708	708	2,006	97,012.90
1993-11-26	708	708	708	708	2,006	97,012.90
1993-11-25	708	708	708	708	3,009	97,012.90
1993-11-24	748	749	708	708	8,025	97,012.90
1993-11-19	748	748	748	748	5,016	102,494
1993-11-18	748	748	748	748	5,016	102,494
1993-11-17	748	748	748	748	1,003	102,494
1993-11-16	748	748	748	748	8,025	102,494
1993-11-15	749	749	749	749	1,003	102,631
1993-11-12	748	748	748	748	6,019	102,494
1993-11-11	718	728	718	728	4,012	99,753.40
1993-11-10	709	718	708	718	5,016	98,383.10
1993-11-09	708	708	708	708	9,028	97,012.90
1993-11-04	708	708	708	708	1,003	97,012.90
1993-11-02	704	704	704	704	1,003	96,464.80
1993-11-01	698	703	698	703	3,009	96,327.80
1993-10-29	700	700	698	698	8,025	95,642.60
1993-10-28	700	700	699	700	6,019	95,916.70
1993-10-27	703	703	700	700	3,009	95,916.70
1993-10-26	738	738	718	718	8,025	98,383.10
1993-10-25	759	763	748	748	4,012	102,494
1993-10-22	827	827	749	749	15,047	102,631
1993-10-21	832	832	832	832	1,003	114,004
1993-10-20	865	865	857	857	2,006	117,429
1993-10-19	867	867	867	867	1,003	118,800
1993-10-14	829	829	829	829	1,003	113,593
1993-10-12	829	829	829	829	1,003	113,593
1993-10-08	829	829	829	829	1,003	113,593
1993-10-07	837	847	837	847	2,006	116,059
1993-10-06	846	846	836	837	6,019	114,689
1993-10-04	888	888	887	887	3,009	121,540
1993-10-01	881	881	881	881	2,006	120,718
1993-09-30	867	877	847	877	20,062	120,170
1993-09-28	877	877	877	877	1,003	120,170
1993-09-27	897	897	897	897	1,003	122,910
1993-09-24	897	897	867	867	4,012	118,800
1993-09-21	897	897	897	897	3,009	122,910
1993-09-20	897	897	897	897	3,009	122,910
1993-09-17	917	917	907	917	4,012	125,651
1993-09-13	927	927	900	903	7,022	123,733
1993-09-10	899	899	899	899	1,003	123,184
1993-09-09	886	887	886	887	6,019	121,540
1993-09-07	882	886	882	886	2,006	121,403
1993-09-03	878	878	878	878	3,009	120,307
1993-09-01	878	878	878	878	1,003	120,307
1993-08-31	878	878	878	878	1,003	120,307
1993-08-30	877	877	877	877	1,003	120,170
1993-08-26	897	897	877	877	3,009	120,170
1993-08-25	887	887	887	887	1,003	121,540
1993-08-23	882	887	867	887	4,012	121,540
1993-08-19	888	888	887	887	3,009	121,540
1993-08-18	888	888	888	888	2,006	121,677
1993-08-17	888	888	888	888	1,003	121,677
1993-08-16	882	882	882	882	1,003	120,855
1993-08-13	902	902	902	902	1,003	123,596
1993-08-11	897	897	897	897	1,003	122,910
1993-08-04	897	897	887	887	3,009	121,540
1993-08-03	898	898	898	898	1,003	123,047
1993-08-02	926	926	922	922	4,012	126,336
1993-07-30	927	927	927	927	2,006	127,021
1993-07-29	927	927	927	927	1,003	127,021
1993-07-27	918	918	908	908	3,009	124,418
1993-07-23	927	927	927	927	1,003	127,021
1993-07-21	927	927	927	927	2,006	127,021
1993-07-20	947	947	947	947	1,003	129,762
1993-07-19	947	947	947	947	4,012	129,762
1993-07-16	917	917	917	917	5,016	125,651
1993-07-14	908	908	908	908	1,003	124,418
1993-07-13	918	918	907	907	3,009	124,281
1993-07-12	918	918	917	917	3,009	125,651
1993-07-09	927	927	917	917	2,006	125,651
1993-07-08	927	927	927	927	1,003	127,021
1993-07-07	918	927	917	927	3,009	127,021
1993-07-06	947	947	947	947	1,003	129,762
1993-07-02	947	947	947	947	1,003	129,762
1993-07-01	947	947	947	947	5,016	129,762
1993-06-29	962	962	912	962	3,009	131,817
1993-06-28	972	972	962	962	2,006	131,817
1993-06-24	878	887	878	887	2,006	121,540
1993-06-23	897	897	897	897	1,003	122,910
1993-06-22	877	877	877	877	1,003	120,170
1993-06-21	899	899	877	877	3,009	120,170
1993-06-18	947	957	947	957	2,006	131,132
1993-06-16	897	897	897	897	4,012	122,910
1993-06-15	898	898	898	898	1,003	123,047
1993-06-14	907	907	897	897	6,019	122,910
1993-06-11	947	947	927	927	4,012	127,021
1993-06-10	977	977	947	947	4,012	129,762
1993-06-08	1,017	1,017	977	977	13,041	133,872
1993-06-07	1,027	1,037	1,017	1,017	9,028	139,353
1993-06-04	1,037	1,037	1,017	1,017	6,019	139,353
1993-06-03	1,037	1,037	1,037	1,037	4,012	142,094
1993-06-02	1,037	1,037	1,027	1,037	5,016	142,094
1993-06-01	1,097	1,107	1,047	1,047	23,072	143,464
1993-05-31	1,067	1,067	1,067	1,067	21,066	146,204
1993-05-28	958	958	937	958	8,025	131,269
1993-05-27	947	958	937	958	11,034	131,269
1993-05-26	937	957	937	957	5,016	131,132
1993-05-25	947	947	947	947	5,016	129,762
1993-05-24	947	947	947	947	3,009	129,762
1993-05-21	946	947	937	947	5,016	129,762
1993-05-19	946	947	946	947	3,009	129,762
1993-05-18	977	987	977	986	3,009	135,106
1993-05-17	994	995	977	977	4,012	133,872
1993-05-14	977	1,007	977	997	17,053	136,613
1993-05-12	996	997	996	997	3,009	136,613
1993-05-11	996	997	996	997	13,041	136,613
1993-05-10	988	997	988	996	3,009	136,476
1993-05-07	1,017	1,017	996	996	9,028	136,476
1993-05-06	974	997	974	996	11,034	136,476
1993-04-30	917	943	917	933	5,016	127,843
1993-04-28	897	907	897	907	14,044	124,281
1993-04-27	837	857	837	857	9,028	117,429
1993-04-26	827	827	817	827	10,031	113,319
1993-04-23	847	847	817	817	2,006	111,948
1993-04-22	877	877	877	877	1,003	120,170
1993-04-21	878	897	878	887	5,016	121,540
1993-04-20	896	897	867	867	5,016	118,800
1993-04-16	947	947	947	947	3,009	129,762
1993-04-15	987	997	987	997	4,012	136,613
1993-04-13	1,067	1,067	977	977	7,022	133,872
1993-04-12	1,057	1,107	1,017	1,067	55,172	146,204
1993-04-09	947	1,017	947	1,007	55,172	137,983
1993-04-08	836	917	836	917	11,034	125,651
1993-04-07	834	834	834	834	2,006	114,278
1993-04-06	836	837	836	837	2,006	114,689
1993-04-05	837	837	837	837	1,003	114,689
1993-04-02	797	837	797	837	5,016	114,689
1993-04-01	798	798	798	798	2,006	109,345
1993-03-31	798	798	798	798	12,037	109,345
1993-03-30	750	770	750	768	11,034	105,234
1993-03-29	718	748	718	748	6,019	102,494
1993-03-26	698	708	698	698	5,016	95,642.60
1993-03-25	678	697	678	695	3,009	95,231.60
1993-03-24	698	698	678	678	22,069	92,902.20
1993-03-23	698	698	698	698	8,025	95,642.60
1993-03-22	698	698	698	698	6,019	95,642.60
1993-03-19	708	718	708	718	3,009	98,383.10
1993-03-18	708	708	708	708	3,009	97,012.90
1993-03-17	708	716	708	716	5,016	98,109.10
1993-03-16	708	708	708	708	2,006	97,012.90
1993-03-11	698	699	698	699	2,006	95,779.70
1993-03-10	708	718	698	698	8,025	95,642.60
1993-03-09	718	718	718	718	1,003	98,383.10
1993-03-05	718	718	718	718	10,031	98,383.10
1993-03-04	728	728	728	728	2,006	99,753.40
1993-02-26	747	747	747	747	1,003	102,357
1993-02-25	748	748	748	748	1,003	102,494
1993-02-24	748	748	748	748	12,037	102,494
1993-02-23	748	748	748	748	1,003	102,494
1993-02-22	767	767	748	748	5,016	102,494
1993-02-19	749	749	749	749	2,006	102,631
1993-02-18	749	749	749	749	1,003	102,631
1993-02-16	762	768	758	758	3,009	103,864
1993-02-15	749	749	748	748	3,009	102,494
1993-02-12	768	768	768	768	1,003	105,234
1993-02-05	751	751	751	751	1,003	102,905
1993-02-03	749	749	748	748	8,025	102,494
1993-02-02	758	758	758	758	1,003	103,864
1993-01-27	700	700	699	699	4,012	95,779.70
1993-01-26	718	718	698	698	6,019	95,642.60
1993-01-25	718	718	718	718	1,003	98,383.10
1993-01-22	802	802	798	798	4,012	109,345
1993-01-19	798	798	798	798	2,006	109,345
1993-01-18	763	798	763	798	3,009	109,345
1993-01-14	796	796	748	748	3,009	102,494
1993-01-13	759	798	758	798	3,009	109,345
1993-01-12	748	748	748	748	1,003	102,494
1993-01-07	748	748	748	748	1,003	102,494
1993-01-06	748	748	748	748	1,003	102,494

分割・併合履歴： [2023-09-28]2株→1株 [2011-06-28]1株→0.1株 [2005-04-01]1株→0.1株 [1997-12-08]1株→0.973株 [1997-10-07]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31